Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foremost Lithium Resource & Technology Ltd (CSE: FAT )

3.290 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.1050 0.1200 0.1050 0.1050 190,000 +0.00(+0.00%)
May 30, 2016 0.1050 0.1150 0.1050 0.1050 231,000 -0.01(-4.55%)
May 27, 2016 0.1000 0.1100 0.0950 0.1100 273,300 +0.01(+10.00%)
May 26, 2016 0.1000 0.1000 0.0900 0.1000 21,000 +0.00(+0.00%)
May 25, 2016 0.1000 0.1050 0.0950 0.1000 304,400 +0.00(+0.00%)
May 24, 2016 0.1200 0.1200 0.0950 0.1000 225,500 -0.02(-20.00%)
May 20, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 19, 2016 0.1400 0.1450 0.1100 0.1250 686,000 -0.01(-7.41%)
May 18, 2016 0.1350 0.1400 0.1250 0.1350 356,775 +0.01(+3.85%)
May 17, 2016 0.1200 0.1350 0.1200 0.1300 885,800 +0.01(+13.04%)
May 16, 2016 0.0950 0.1200 0.0950 0.1150 1,368,000 +0.01(+15.00%)
May 13, 2016 0.1000 0.1000 0.0950 0.1000 253,000 +0.00(+0.00%)
May 12, 2016 0.0950 0.1000 0.0900 0.1000 174,000 +0.01(+5.26%)
May 11, 2016 0.1000 0.1000 0.0950 0.0950 391,000 -0.01(-5.00%)
May 10, 2016 0.1000 0.1050 0.0850 0.1000 1,406,000 +0.00(+0.00%)
May 09, 2016 0.1100 0.1150 0.0950 0.1000 828,000 -0.01(-9.09%)
May 06, 2016 0.1150 0.1300 0.1100 0.1100 1,195,000 +0.00(+0.00%)
May 05, 2016 0.0900 0.1150 0.0800 0.1100 2,412,909 +0.02(+22.22%)
May 04, 2016 0.0800 0.0900 0.0800 0.0900 1,153,000 +0.01(+20.00%)
May 03, 2016 0.0750 0.0800 0.0700 0.0750 1,399,000 +0.00(+0.00%)
May 02, 2016 0.0850 0.0850 0.0700 0.0750 1,004,100 -0.01(-6.25%)
Apr 29, 2016 0.0600 0.0800 0.0550 0.0800 5,944,000 +0.02(+33.33%)
Apr 28, 2016 0.0600 0.0650 0.0600 0.0600 331,000 +0.01(+20.00%)
Apr 27, 2016 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Apr 25, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2016 0.0300 0.0500 0.0300 0.0500 890,000 +0.02(+66.67%)
Apr 18, 2016 0.0300 0.0300 0.0300 1,000 -0.02(-40.00%)
Apr 14, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 13, 2016 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Apr 12, 2016 0.0500 0.0500 0.0500 0.0500 48,000 +0.03(+150.00%)
Mar 15, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Feb 26, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Feb 12, 2016 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Jan 27, 2016 0.0350 0.0350 0.0350 0 +0.02(+133.33%)
Jan 08, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 21, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 26, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 23, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 17, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 09, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Oct 09, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 06, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 05, 2015 0.0300 0.0300 0.0300 0.0300 27,000 -0.01(-25.00%)
Oct 01, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2015 0.0400 0.0400 0.0400 0.0400 13,000 +0.01(+33.33%)
Sep 25, 2015 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
Sep 24, 2015 0.0150 0.0150 0.0150 0.0150 8,750 +0.00(+0.00%)
Sep 02, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 31, 2015 0.0150 0.0150 0.0150 0 -0.04(-70.00%)
Aug 13, 2015 0.0500 0.0500 0.0500 0 +0.03(+100.00%)
Aug 10, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 21, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 15, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 13, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 08, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.